Sigmaroc PLC (SRC)

SRC
🏛️ Royaume-Uni →
119.00
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 82.00 82.50 82.00 82.40 125.4K
08:01 82.66 82.66 82.66 82.66 75.0K
08:02 82.90 83.90 82.90 83.90 41.4K
08:03 83.68 83.68 83.20 83.30 17.2K
08:04 83.20 83.20 83.20 83.20 1.7K
08:05 83.10 83.10 83.10 83.10 0.4K
08:08 83.00 84.00 83.00 83.80 112.8K
08:09 84.50 84.50 84.32 84.32 34.4K
08:10 84.75 84.75 84.75 84.75 1.6K
08:11 85.20 85.20 85.20 85.20 102.2K
08:12 86.00 86.45 85.60 86.00 190.3K
08:13 86.00 86.40 86.00 86.40 10.6K
08:14 86.15 86.15 85.90 85.90 3.0K
08:15 86.11 86.11 86.00 86.00 12.5K
08:16 86.06 86.06 86.06 86.06 14.0K
08:17 86.11 86.30 85.80 85.80 24.5K
08:18 85.60 85.60 85.60 85.60 4.0K
08:20 86.00 86.07 85.50 86.00 100.8K
08:21 86.30 86.30 86.30 86.30 74.6K
08:23 86.25 86.25 86.25 86.25 50.0K
08:24 86.20 86.20 86.20 86.20 2.0K
08:25 86.50 86.50 86.50 86.50 63.1K
08:26 86.60 86.81 86.60 86.81 8.7K
08:27 86.75 86.75 85.50 86.60 36.6K
08:28 86.75 86.75 86.75 86.75 81.9K
08:29 87.50 87.90 87.50 87.90 121.5K
08:30 87.60 87.88 87.60 87.88 5.0K
08:31 87.00 87.90 87.00 87.90 27.8K
08:33 87.24 87.24 87.24 87.24 0.1K
08:36 87.50 87.80 87.50 87.80 58.3K
08:37 87.50 87.50 84.00 87.10 79.4K
08:38 87.00 87.10 87.00 87.10 22.6K
08:40 87.50 87.50 87.50 87.50 11.6K
08:41 87.51 87.51 87.30 87.30 6.5K
08:42 87.30 87.30 87.00 87.00 5.2K
08:43 87.13 87.13 86.70 86.70 17.1K
08:44 86.70 86.70 86.40 86.60 42.5K
08:45 86.60 86.60 86.60 86.60 0.0K
08:46 86.70 87.20 86.70 87.10 67.4K
08:50 87.17 87.23 87.17 87.23 10.7K
08:51 87.10 87.10 87.10 87.10 9.4K
08:53 87.17 87.17 87.17 87.17 2.0K
08:54 87.17 87.17 87.17 87.17 5.8K
08:55 87.20 87.31 87.17 87.31 44.5K
08:57 87.35 87.35 87.35 87.35 2.5K
09:00 87.20 87.20 87.20 87.20 13.4K
09:01 87.40 87.40 87.40 87.40 11.4K
09:02 87.40 87.40 87.40 87.40 5.0K
09:03 87.40 87.40 87.40 87.40 5.0K
09:05 87.50 87.50 87.10 87.10 78.7K
09:06 87.50 87.50 87.50 87.50 65.0K
09:08 87.50 87.50 87.50 87.50 5.0K
09:10 87.50 87.50 87.50 87.50 103.1K
09:11 87.50 87.50 87.50 87.50 2.3K
09:12 87.41 87.41 87.41 87.41 30.0K
09:13 87.30 87.50 87.30 87.50 5.3K
09:15 87.50 87.60 87.50 87.60 85.6K
09:16 87.70 87.70 87.70 87.70 10.0K
09:17 87.60 87.80 87.40 87.40 60.9K
09:18 87.40 87.50 87.40 87.50 21.3K
09:19 87.40 87.40 87.40 87.40 3.0K
09:22 87.40 87.40 87.40 87.40 0.0K
09:23 87.50 87.50 87.40 87.40 186.4K
09:24 87.40 87.40 87.30 87.30 120.8K
09:25 87.30 87.40 87.30 87.40 10.4K
09:28 87.30 87.30 87.30 87.30 13.3K
09:29 87.40 87.40 87.20 87.20 23.4K
09:30 87.50 87.50 87.50 87.50 166.6K
09:32 87.60 87.60 87.60 87.60 3.0K
09:39 87.33 87.60 87.33 87.60 56.0K
09:40 87.50 87.50 87.50 87.50 3.5K
09:41 87.80 87.80 87.60 87.60 15.6K
09:43 87.70 87.70 87.70 87.70 21.0K
09:44 87.60 87.60 87.60 87.60 0.0K
09:45 87.80 88.30 87.80 88.30 95.3K
09:46 88.30 88.30 88.30 88.30 4.0K
09:47 88.30 88.30 88.30 88.30 4.3K
09:49 88.32 88.32 88.10 88.20 37.3K
09:50 87.50 88.40 87.50 88.40 28.5K
09:54 88.50 88.50 88.50 88.50 3.0K
09:59 88.74 88.74 88.74 88.74 50.0K
10:03 88.60 88.60 88.50 88.50 14.3K
10:04 88.76 88.76 88.76 88.76 0.2K
10:07 88.55 88.70 88.55 88.70 231.0K
10:08 88.50 88.50 88.30 88.30 32.8K
10:09 88.20 88.20 88.20 88.20 12.4K
10:10 88.38 88.38 88.20 88.20 8.0K
10:12 88.20 88.20 88.20 88.20 0.3K
10:13 88.20 88.20 88.00 88.10 17.3K
10:14 88.00 88.00 88.00 88.00 86.2K
10:16 88.00 88.00 88.00 88.00 1.6K
10:19 88.20 88.30 88.20 88.30 7.1K
10:24 88.17 88.17 88.17 88.17 149.0K
10:25 88.20 88.20 88.20 88.20 12.0K
10:26 88.30 88.30 88.30 88.30 0.0K
10:30 88.30 88.80 88.30 88.80 36.6K
10:31 88.76 88.76 88.76 88.76 1.8K
10:34 88.50 88.50 88.50 88.50 4.8K
10:35 88.90 89.00 88.90 89.00 55.0K
10:36 89.30 89.30 89.00 89.00 849.8K
10:40 89.05 89.20 89.05 89.20 34.5K
10:44 89.06 89.06 89.06 89.06 142.5K
10:45 89.30 89.30 89.00 89.20 35.7K
10:52 89.50 89.50 89.50 89.50 105.1K
10:53 89.47 89.47 89.26 89.26 23.1K
10:57 89.10 89.50 89.10 89.40 23.9K
10:58 89.40 89.40 89.40 89.40 4.8K
11:01 89.30 89.30 89.30 89.30 0.2K
11:02 89.40 89.40 89.40 89.40 0.4K
11:05 89.28 89.28 89.28 89.28 12.5K
11:07 89.30 89.30 89.28 89.28 208.0K
11:09 89.28 89.28 89.28 89.28 10.0K
11:12 89.40 89.40 89.30 89.30 251.8K
11:13 89.28 89.28 89.28 89.28 1.2K
11:16 88.90 89.20 88.90 89.20 123.4K
11:17 89.00 89.00 89.00 89.00 40.5K
11:18 89.14 89.14 89.14 89.14 45.0K
11:19 89.10 89.10 88.40 88.40 154.8K
11:20 88.20 88.30 88.00 88.02 131.3K
11:24 88.00 88.30 88.00 88.30 17.4K
11:25 88.60 88.60 88.60 88.60 1.8K
11:26 88.39 88.66 88.39 88.66 20.0K
11:27 88.74 88.74 88.74 88.74 19.0K
11:28 88.66 88.66 88.66 88.66 1.3K
11:29 88.90 88.90 88.90 88.90 0.9K
11:30 89.00 89.30 89.00 89.30 9.6K
11:32 89.30 89.50 89.30 89.50 9.2K
11:33 89.50 89.50 89.50 89.50 5.6K
11:34 89.70 89.70 89.70 89.70 1.8K
11:37 89.90 89.90 89.90 89.90 1.5K
11:43 89.70 89.70 89.70 89.70 5.7K
11:47 89.80 89.80 89.80 89.80 1.1K
11:48 89.90 89.90 89.90 89.90 0.5K
11:50 89.90 89.90 89.90 89.90 0.5K
11:53 89.77 89.77 89.77 89.77 40.0K
11:55 89.84 89.84 89.84 89.84 22.2K
11:58 89.77 89.77 89.77 89.77 30.0K
12:01 89.85 89.85 89.76 89.76 1.1K
12:03 90.00 90.00 90.00 90.00 135.4K
12:04 90.00 90.30 90.00 90.30 58.3K
12:05 90.80 90.80 90.00 90.00 40.8K
12:06 90.00 90.00 90.00 90.00 24.4K
12:07 90.00 90.00 90.00 90.00 200.0K
12:08 89.90 89.90 89.90 89.90 2.5K
12:10 89.76 89.76 89.76 89.76 1.0K
12:12 89.72 89.80 89.72 89.80 29.0K
12:14 89.79 89.79 89.79 89.79 2.4K
12:16 89.90 89.90 89.90 89.90 169.0K
12:17 90.00 90.00 90.00 90.00 46.6K
12:18 90.00 90.00 90.00 90.00 661.8K
12:20 90.30 90.30 90.20 90.20 95.9K
12:21 90.00 90.38 90.00 90.00 548.5K
12:24 90.38 90.38 90.38 90.38 1.1K
12:25 90.32 90.32 90.32 90.32 1.2K
12:29 90.20 90.20 89.90 89.90 41.3K
12:30 89.90 90.20 89.90 90.10 300.6K
12:32 90.12 90.12 90.00 90.10 38.2K
12:33 90.00 90.00 89.90 90.00 277.5K
12:35 89.90 89.90 89.90 89.90 0.4K
12:37 89.80 90.00 89.80 90.00 9.8K
12:38 90.20 90.20 90.00 90.00 403.2K
12:39 90.10 90.10 90.00 90.00 201.7K
12:40 90.40 90.40 90.30 90.30 133.4K
12:42 90.30 90.30 90.30 90.30 2.0K
12:43 90.27 90.27 90.27 90.27 4.0K
12:46 90.50 90.50 90.50 90.50 42.2K
12:49 90.50 90.50 90.40 90.50 40.0K
12:54 90.20 90.20 90.20 90.20 6.0K
12:55 90.30 90.30 90.20 90.20 73.0K
12:58 90.28 90.28 90.28 90.28 26.0K
13:00 90.32 90.40 90.32 90.40 18.8K
13:03 90.40 90.40 90.40 90.40 0.7K
13:05 90.33 90.42 90.33 90.42 5.2K
13:06 90.18 90.18 90.18 90.18 50.0K
13:07 90.50 90.50 90.50 90.50 76.0K
13:12 90.50 90.50 90.50 90.50 113.5K
13:13 90.30 90.30 90.30 90.30 2.8K
13:14 90.30 90.30 90.30 90.30 6.1K
13:15 90.32 90.32 90.32 90.32 1.7K
13:16 90.30 90.30 90.30 90.30 30.0K
13:17 90.30 90.30 90.30 90.30 50.0K
13:18 90.23 90.23 90.10 90.10 28.5K
13:19 89.96 89.96 89.90 89.90 50.0K
13:20 89.70 89.70 89.19 89.19 13.7K
13:24 89.20 89.20 89.20 89.20 1.1K
13:26 89.20 89.20 89.20 89.20 208.6K
13:27 89.60 89.60 89.60 89.60 1.7K
13:35 89.50 89.50 89.50 89.50 200.1K
13:36 89.10 89.10 89.00 89.00 31.0K
13:37 89.14 89.14 89.14 89.14 2.2K
13:38 89.00 89.13 89.00 89.13 6.3K
13:42 89.27 89.60 89.27 89.50 20.5K
13:43 89.80 89.80 89.40 89.40 247.6K
13:45 89.77 89.77 89.77 89.77 2.2K
13:46 89.77 89.77 89.77 89.77 0.1K
13:49 89.73 90.40 89.73 89.80 347.5K
13:52 89.95 89.95 89.95 89.95 294.0K
13:56 90.00 90.00 90.00 90.00 25.0K
13:57 89.90 89.90 89.90 89.90 0.5K
14:04 90.00 90.00 90.00 90.00 180.8K
14:05 90.10 90.10 90.10 90.10 84.9K
14:09 90.20 90.20 90.00 90.00 38.1K
14:10 90.10 90.10 90.00 90.00 10.5K
14:13 90.00 90.00 90.00 90.00 33.7K
14:15 89.95 89.95 89.95 89.95 13.6K
14:16 89.95 90.10 89.92 89.92 93.4K
14:19 90.10 90.10 90.10 90.10 2.4K
14:22 89.93 89.93 89.93 89.93 0.0K
14:23 89.93 89.93 89.80 89.80 29.7K
14:24 89.65 89.65 89.65 89.65 4.1K
14:26 89.60 89.80 89.60 89.80 50.3K
14:30 89.70 89.70 89.70 89.70 18.6K
14:31 89.75 89.75 89.75 89.75 290.0K
14:33 89.65 90.00 89.65 90.00 33.2K
14:34 89.90 89.90 89.80 89.80 18.8K
14:35 89.90 89.90 89.90 89.90 50.2K
14:37 89.93 89.93 89.93 89.93 132.7K
14:38 90.00 90.00 89.90 89.90 21.0K
14:40 89.90 89.90 89.90 89.90 0.9K
14:42 90.00 90.00 90.00 90.00 50.0K
14:45 90.00 90.00 90.00 90.00 50.0K
14:46 90.00 90.00 90.00 90.00 38.4K
14:50 89.90 89.90 89.90 89.90 26.0K
14:52 90.10 90.10 90.00 90.00 20.3K
14:53 90.00 90.20 90.00 90.00 122.7K
14:54 90.30 90.50 90.30 90.40 149.8K
14:55 90.40 90.40 90.40 90.40 8.8K
14:56 90.55 90.55 90.45 90.55 38.3K
14:57 90.55 90.60 90.40 90.40 33.5K
14:58 90.60 90.80 90.30 90.40 51.1K
15:00 90.40 90.40 90.40 90.40 13.3K
15:01 90.50 90.50 90.50 90.50 13.8K
15:02 90.40 90.70 90.40 90.70 8.3K
15:03 90.70 90.70 90.70 90.70 0.0K
15:04 90.80 90.80 90.60 90.60 20.9K
15:06 90.60 90.60 90.60 90.60 11.3K
15:07 90.60 90.60 90.55 90.55 1.6K
15:09 90.60 90.60 90.50 90.50 15.2K
15:10 90.50 90.50 90.40 90.40 5.0K
15:12 90.51 90.51 90.51 90.51 0.3K
15:15 90.40 90.45 90.40 90.45 5.8K
15:19 90.40 90.40 90.40 90.40 1.0K
15:22 90.60 90.60 90.40 90.40 10.2K
15:25 90.40 90.40 90.40 90.40 3.2K
15:27 90.30 90.60 90.20 90.20 24.0K
15:31 90.30 90.30 90.30 90.30 0.3K
15:34 90.15 90.30 90.15 90.30 22.5K
15:35 90.40 90.50 90.40 90.50 7.9K
15:37 90.40 90.40 90.40 90.40 2.2K
15:40 90.40 90.40 90.40 90.40 2.1K
15:42 90.33 90.40 90.33 90.40 9.0K
15:43 90.40 90.40 90.40 90.40 6.9K
15:44 90.40 90.50 90.40 90.50 22.4K
15:46 90.30 90.30 90.20 90.20 35.6K
15:48 90.00 90.00 90.00 90.00 3.6K
15:49 90.30 90.30 90.30 90.30 3.9K
15:53 90.18 90.18 90.18 90.18 14.8K
15:54 90.00 90.00 90.00 90.00 4.1K
15:56 90.03 90.03 90.03 90.03 100.1K
15:58 90.05 90.05 90.05 90.05 9.4K
15:59 90.30 90.30 90.30 90.30 2.7K
16:00 90.05 90.10 90.00 90.00 68.8K
16:01 90.20 90.20 90.20 90.20 4.5K
16:03 90.15 90.15 90.10 90.10 10.0K
16:04 90.15 90.15 90.15 90.15 5.3K
16:05 90.00 90.10 90.00 90.10 356.4K
16:06 90.05 90.05 90.05 90.05 12.7K
16:07 90.00 90.00 90.00 90.00 15.6K
16:08 90.00 90.00 90.00 90.00 3.9K
16:10 90.00 90.00 90.00 90.00 0.9K
16:11 90.00 90.10 90.00 90.10 7.8K
16:12 90.00 90.00 90.00 90.00 18.6K
16:13 90.00 90.20 90.00 90.00 19.0K
16:14 90.20 90.50 90.20 90.50 22.3K
16:15 90.60 90.77 90.60 90.77 30.8K
16:16 90.90 90.90 90.90 90.90 4.1K
16:17 91.00 91.05 90.70 90.70 89.4K
16:18 90.70 90.70 90.70 90.70 3.7K
16:19 90.65 90.70 90.65 90.70 136.8K
16:20 90.80 90.80 90.70 90.70 16.4K
16:21 90.68 90.68 90.68 90.68 2.0K
16:22 90.60 90.60 90.40 90.40 16.8K
16:23 90.40 90.40 90.40 90.40 9.1K
16:24 90.68 90.68 90.68 90.68 15.0K
16:25 90.40 90.52 90.40 90.48 12.2K
16:26 90.48 90.48 90.40 90.40 143.1K
16:27 90.50 90.50 90.50 90.50 10.3K
16:28 90.50 90.50 90.50 90.50 164.4K
16:29 90.40 90.40 90.00 90.00 147.3K
16:35 90.30 90.30 90.30 90.30 7,694.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible